Australia markets close in 1 hour 6 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
534.44-6.55 (-1.21%)
At close: 4:00PM EDT

536.00 +1.56 (0.29%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:510.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C005100002020-10-22 3:50PM EDT2020-10-2323.9323.4524.80-8.15-25.41%2741356.06%
NVDA201030C005100002020-10-22 3:38PM EDT2020-10-3027.7027.1028.60-8.16-22.76%2922341.66%
NVDA201106C005100002020-10-22 11:01AM EDT2020-11-0633.5532.6534.10-8.00-19.25%48946.17%
NVDA201113C005100002020-10-20 2:49PM EDT2020-11-1339.6536.3037.70-10.70-21.25%27945.94%
NVDA201120C005100002020-10-22 3:57PM EDT2020-11-2044.3844.1045.15-8.52-16.11%772352.64%
NVDA201127C005100002020-10-22 10:48AM EDT2020-11-2745.5046.2047.45-9.87-17.83%21150.78%
NVDA201218C005100002020-10-21 9:30AM EDT2020-12-1863.1753.3554.400.00-19949.92%
NVDA210115C005100002020-10-21 3:43PM EDT2021-01-1566.8560.4061.850.00-21348.51%
NVDA210319C005100002020-10-21 1:43PM EDT2021-03-1975.5975.1076.20-7.40-8.92%420047.85%
NVDA210618C005100002020-10-19 12:02AM EDT2021-06-18109.1090.9092.100.00--1047.31%
NVDA220121C005100002020-10-22 1:27PM EDT2022-01-21121.45119.15121.55-10.80-8.17%5434347.31%
NVDA230120C005100002020-10-22 3:45PM EDT2023-01-20157.00151.60156.50-9.75-5.85%105847.05%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P005100002020-10-22 3:58PM EDT2020-10-230.140.120.15-0.30-68.18%1,6831,57847.46%
NVDA201030P005100002020-10-22 3:59PM EDT2020-10-303.303.153.50-0.03-0.90%4492,30838.76%
NVDA201106P005100002020-10-22 3:53PM EDT2020-11-068.878.759.25+0.37+4.35%6529745.07%
NVDA201113P005100002020-10-22 3:46PM EDT2020-11-1312.4512.3013.05+0.45+3.75%1310245.50%
NVDA201120P005100002020-10-22 3:34PM EDT2020-11-2020.1020.1020.50+0.45+2.29%1051,18052.85%
NVDA201127P005100002020-10-22 3:26PM EDT2020-11-2722.4821.9522.90+1.78+8.60%55150.85%
NVDA201218P005100002020-10-22 1:51PM EDT2020-12-1829.2529.0029.75+2.21+8.17%91,15549.66%
NVDA210115P005100002020-10-22 2:51PM EDT2021-01-1536.2535.7536.45+2.62+7.79%99447.54%
NVDA210319P005100002020-10-22 2:49PM EDT2021-03-1950.6049.9550.75+0.85+1.71%11,13347.08%
NVDA210618P005100002020-10-21 11:14AM EDT2021-06-1867.1565.1066.00+1.85+2.83%13246.32%
NVDA220121P005100002020-10-21 10:02AM EDT2022-01-2187.9591.7093.550.00-48945.74%
NVDA230120P005100002020-10-20 10:57AM EDT2023-01-20120.50119.50124.500.00-1944.51%